Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.500 | 8.656 | 8.435 | 8.561 | 44,885,032 | +0.07(+0.85%) |
May 27, 2004 | 8.382 | 8.510 | 8.312 | 8.488 | 52,593,816 | +0.15(+1.85%) |
May 26, 2004 | 8.194 | 8.362 | 8.184 | 8.334 | 49,617,768 | +0.11(+1.31%) |
May 25, 2004 | 7.932 | 8.250 | 7.900 | 8.226 | 58,975,884 | +0.31(+3.92%) |
May 24, 2004 | 7.774 | 8.000 | 7.765 | 7.916 | 55,063,660 | +0.17(+2.20%) |
May 21, 2004 | 7.756 | 7.768 | 7.690 | 7.745 | 33,039,440 | +0.03(+0.34%) |
May 20, 2004 | 7.658 | 7.757 | 7.632 | 7.719 | 36,040,904 | +0.08(+0.98%) |
May 19, 2004 | 7.720 | 7.808 | 7.625 | 7.644 | 43,483,620 | +0.02(+0.27%) |
May 18, 2004 | 7.633 | 7.673 | 7.595 | 7.624 | 27,218,562 | +0.07(+0.94%) |
May 17, 2004 | 7.502 | 7.580 | 7.476 | 7.552 | 33,062,260 | -0.06(-0.77%) |
May 14, 2004 | 7.659 | 7.717 | 7.524 | 7.611 | 42,943,180 | -0.05(-0.60%) |
May 13, 2004 | 7.668 | 7.747 | 7.625 | 7.657 | 47,954,956 | -0.13(-1.67%) |
May 12, 2004 | 7.675 | 7.797 | 7.474 | 7.787 | 52,498,384 | +0.09(+1.14%) |
May 11, 2004 | 7.560 | 7.712 | 7.560 | 7.700 | 41,235,764 | +0.23(+3.02%) |
May 10, 2004 | 7.558 | 7.644 | 7.409 | 7.474 | 69,722,960 | -0.22(-2.87%) |
May 07, 2004 | 7.769 | 7.898 | 7.688 | 7.695 | 36,422,636 | -0.11(-1.42%) |
May 06, 2004 | 7.914 | 7.967 | 7.715 | 7.806 | 45,167,180 | -0.18(-2.29%) |
May 05, 2004 | 7.981 | 8.045 | 7.925 | 7.989 | 29,387,062 | +0.01(+0.17%) |
May 04, 2004 | 7.879 | 8.035 | 7.831 | 7.975 | 48,436,788 | +0.08(+1.08%) |
May 03, 2004 | 7.664 | 7.919 | 7.649 | 7.891 | 45,718,512 | +0.18(+2.27%) |
Apr 30, 2004 | 7.891 | 7.963 | 7.691 | 7.715 | 54,402,892 | -0.19(-2.44%) |
Apr 29, 2004 | 8.021 | 8.127 | 7.832 | 7.908 | 54,380,068 | -0.12(-1.51%) |
Apr 28, 2004 | 8.067 | 8.161 | 7.995 | 8.029 | 49,774,920 | -0.06(-0.79%) |
Apr 27, 2004 | 7.838 | 8.170 | 7.827 | 8.093 | 80,050,960 | +0.23(+2.91%) |
Apr 26, 2004 | 7.720 | 7.950 | 7.703 | 7.865 | 50,856,840 | -0.05(-0.68%) |
Apr 23, 2004 | 7.878 | 7.992 | 7.827 | 7.919 | 53,664,844 | -0.04(-0.54%) |
Apr 22, 2004 | 7.462 | 8.016 | 7.328 | 7.962 | 135,759,824 | +0.75(+10.44%) |
Apr 21, 2004 | 7.185 | 7.217 | 7.073 | 7.209 | 58,575,480 | +0.08(+1.09%) |
Apr 20, 2004 | 7.351 | 7.411 | 7.127 | 7.131 | 38,243,636 | -0.20(-2.67%) |
Apr 19, 2004 | 7.235 | 7.341 | 7.193 | 7.327 | 30,326,868 | +0.11(+1.52%) |
Apr 16, 2004 | 7.301 | 7.302 | 7.174 | 7.217 | 31,277,046 | -0.05(-0.66%) |
Apr 15, 2004 | 7.273 | 7.326 | 7.216 | 7.265 | 30,311,826 | +0.03(+0.40%) |
Apr 14, 2004 | 7.152 | 7.306 | 7.115 | 7.236 | 29,943,580 | +0.04(+0.51%) |
Apr 13, 2004 | 7.384 | 7.392 | 7.141 | 7.199 | 36,246,812 | -0.15(-1.99%) |
Apr 12, 2004 | 7.326 | 7.378 | 7.263 | 7.346 | 27,302,064 | +0.03(+0.34%) |
Apr 08, 2004 | 7.288 | 7.348 | 7.217 | 7.321 | 39,856,656 | +0.20(+2.76%) |
Apr 07, 2004 | 7.145 | 7.206 | 7.092 | 7.124 | 31,872,982 | -0.02(-0.27%) |
Apr 06, 2004 | 7.092 | 7.171 | 7.066 | 7.143 | 26,611,734 | -0.00(-0.04%) |
Apr 05, 2004 | 7.102 | 7.171 | 7.067 | 7.146 | 21,184,514 | +0.03(+0.49%) |
Apr 02, 2004 | 7.058 | 7.143 | 7.014 | 7.112 | 44,032,360 | +0.15(+2.10%) |
Apr 01, 2004 | 6.658 | 6.965 | 6.658 | 6.965 | 72,165,312 | +0.29(+4.29%) |
Mar 31, 2004 | 6.748 | 6.761 | 6.669 | 6.679 | 31,731,390 | -0.06(-0.83%) |
Mar 30, 2004 | 6.568 | 6.737 | 6.547 | 6.735 | 32,593,914 | +0.14(+2.12%) |
Mar 29, 2004 | 6.506 | 6.603 | 6.498 | 6.595 | 33,156,656 | +0.16(+2.41%) |
Mar 26, 2004 | 6.493 | 6.531 | 6.440 | 6.440 | 27,530,792 | -0.08(-1.23%) |
Mar 25, 2004 | 6.440 | 6.531 | 6.371 | 6.520 | 36,990,044 | +0.13(+2.10%) |
Mar 24, 2004 | 6.320 | 6.422 | 6.277 | 6.386 | 41,661,064 | +0.07(+1.07%) |
Mar 23, 2004 | 6.405 | 6.418 | 6.246 | 6.318 | 48,060,244 | -0.05(-0.76%) |
Mar 22, 2004 | 6.535 | 6.555 | 6.274 | 6.366 | 52,986,440 | -0.22(-3.31%) |
Mar 19, 2004 | 6.669 | 6.708 | 6.578 | 6.584 | 35,863,524 | -0.10(-1.50%) |
Mar 18, 2004 | 6.664 | 6.691 | 6.605 | 6.685 | 27,033,920 | -0.03(-0.37%) |
Mar 17, 2004 | 6.555 | 6.711 | 6.524 | 6.710 | 30,350,208 | +0.16(+2.47%) |
Mar 16, 2004 | 6.582 | 6.604 | 6.483 | 6.548 | 33,398,868 | +0.01(+0.15%) |
Mar 15, 2004 | 6.673 | 6.696 | 6.520 | 6.538 | 32,562,794 | -0.13(-1.90%) |
Mar 12, 2004 | 6.517 | 6.666 | 6.508 | 6.664 | 32,006,276 | +0.16(+2.51%) |
Mar 11, 2004 | 6.573 | 6.632 | 6.488 | 6.501 | 48,202,356 | -0.10(-1.50%) |
Mar 10, 2004 | 6.739 | 6.752 | 6.596 | 6.601 | 46,895,860 | -0.16(-2.31%) |
Mar 09, 2004 | 6.696 | 6.817 | 6.671 | 6.757 | 44,531,824 | +0.03(+0.37%) |
Mar 08, 2004 | 6.659 | 6.945 | 6.638 | 6.732 | 74,403,312 | +0.05(+0.75%) |
Mar 05, 2004 | 6.479 | 6.728 | 6.466 | 6.682 | 42,142,376 | +0.14(+2.12%) |
Mar 04, 2004 | 6.507 | 6.572 | 6.490 | 6.543 | 16,509,866 | +0.03(+0.41%) |
Mar 03, 2004 | 6.526 | 6.548 | 6.460 | 6.516 | 24,499,246 | -0.03(-0.53%) |
Mar 02, 2004 | 6.654 | 6.700 | 6.546 | 6.551 | 22,281,990 | -0.12(-1.85%) |